Spot 259.90
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.85 | 52.45 | 50.65 | +0.99 | 40.3% | 210 | 40.3% | -0.03 | — | — | 0.75 | — |
| — | 43.75 | 47.50 | 45.62 | +0.98 | 38.3% | 215 | 38.3% | -0.04 | — | — | 0.96 | — |
| — | 38.95 | 42.55 | 40.75 | +0.97 | 36.4% | 220 | 36.4% | -0.05 | — | — | 1.16 | — |
| — | 34.70 | 37.50 | 36.10 | +0.96 | 34.8% | 225 | 34.8% | -0.07 | 0.67 | 0.09 | 1.25 | — |
| — | 29.85 | 32.80 | 31.32 | +0.93 | 33.3% | 230 | 33.3% | -0.09 | 1.02 | 0.58 | 1.47 | — |
| — | 25.45 | 28.00 | 26.73 | +0.90 | 32.1% | 235 | 32.1% | -0.13 | 1.73 | 1.30 | 2.16 | — |
| — | 20.95 | 23.20 | 22.07 | +0.85 | 31.2% | 240 | 31.2% | -0.18 | 2.21 | 1.96 | 2.45 | — |
| — | 16.90 | 19.30 | 18.10 | +0.78 | 30.4% | 245 | 30.4% | -0.24 | 3.21 | 2.83 | 3.60 | — |
| — | 13.25 | 15.90 | 14.57 | +0.70 | 29.9% | 250 | 29.9% | -0.32 | 4.70 | 4.40 | 5.00 | — |
| — | 10.45 | 12.40 | 11.43 | +0.61 | 29.6% | 255 | 29.6% | -0.41 | 6.65 | 6.35 | 6.95 | — |
| — | 8.05 | 9.40 | 8.72 | +0.51 | 29.4% | 260 | 29.4% | -0.51 | 9.10 | 8.50 | 9.70 | — |
| — | 5.30 | 6.90 | 6.10 | +0.41 | 29.4% | 265 | 29.4% | -0.60 | 11.95 | 11.10 | 12.80 | — |
| — | 4.35 | 5.00 | 4.67 | +0.33 | 29.5% | 270 | 29.5% | -0.68 | 15.22 | 13.90 | 16.55 | — |
| — | 3.05 | 3.60 | 3.33 | +0.25 | 29.7% | 275 | 29.7% | -0.76 | 18.57 | 17.50 | 19.65 | — |
| — | 2.07 | 2.49 | 2.28 | +0.19 | 30.0% | 280 | 30.0% | -0.82 | 22.75 | 21.35 | 24.15 | — |
| — | 1.35 | 1.86 | 1.60 | +0.14 | 30.5% | 285 | 30.5% | -0.87 | 27.02 | 25.70 | 28.35 | — |
| — | 0.76 | 1.23 | 0.99 | +0.11 | 31.0% | 290 | 31.0% | -0.90 | 31.38 | 29.90 | 32.85 | — |
| — | 0.60 | 0.99 | 0.80 | +0.08 | 31.6% | 295 | 31.6% | -0.93 | 36.10 | 34.65 | 37.55 | — |
| — | 0.20 | 0.75 | 0.47 | +0.06 | 32.2% | 300 | 32.2% | -0.95 | 40.90 | 39.45 | 42.35 | — |
| — | 0.01 | 0.82 | 0.41 | +0.04 | 32.8% | 305 | 32.8% | -0.97 | 45.80 | 44.35 | 47.25 | — |
| — | — | 0.63 | — | +0.03 | 33.5% | 310 | 33.5% | -0.98 | 51.00 | 49.20 | 52.80 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.